KissMeData/045970/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192900	860535240	4640	4640	4640	4640	1758
3	20241017	192800	860535240	4640	4640	4640	4640	0
4	20241017	192700	860535240	4640	4640	4640	4640	0
5	20241017	192600	860535240	4640	4640	4640	4640	0
6	20241017	192500	860535240	4640	4640	4640	4640	0
7	20241017	192400	860535240	4640	4640	4640	4640	0
8	20241017	192300	860535240	4640	4640	4640	4640	0
9	20241017	192200	860535240	4640	4640	4640	4640	0
10	20241017	192100	860535240	4640	4640	4640	4640	0
11	20241017	192000	860535240	4640	4640	4640	4640	0
12	20241017	191900	860535240	4640	4640	4640	4640	0
13	20241017	191800	860535240	4640	4640	4640	4640	0
14	20241017	191700	860535240	4640	4640	4640	4640	0
15	20241017	191600	860535240	4640	4640	4640	4640	0
16	20241017	191500	860535240	4640	4640	4640	4640	0
17	20241017	191400	860535240	4640	4640	4640	4640	0
18	20241017	191300	860535240	4640	4640	4640	4640	0
19	20241017	191200	860535240	4640	4640	4640	4640	0
20	20241017	191100	860535240	4640	4640	4640	4640	0
21	20241017	191000	860535240	4640	4640	4640	4640	0
22	20241017	190900	860535240	4640	4640	4640	4640	0
23	20241017	190800	860535240	4640	4640	4640	4640	0
24	20241017	190700	860535240	4640	4640	4640	4640	0
25	20241017	190600	860535240	4640	4640	4640	4640	0
26	20241017	190500	860535240	4640	4640	4640	4640	0
27	20241017	190400	860535240	4640	4640	4640	4640	0
28	20241017	190300	860535240	4640	4640	4640	4640	0
29	20241017	190200	860535240	4640	4640	4640	4640	0
30	20241017	190100	860535240	4640	4640	4640	4640	0
31	20241017	190000	860535240	4640	4640	4640	4640	0
32	20241017	185900	860535240	4640	4640	4640	4640	1758
33	20241017	185800	860535240	4640	4640	4640	4640	0
34	20241017	185700	860535240	4640	4640	4640	4640	0
35	20241017	185600	860535240	4640	4640	4640	4640	0
36	20241017	185500	860535240	4640	4640	4640	4640	0
37	20241017	185400	860535240	4640	4640	4640	4640	0
38	20241017	185300	860535240	4640	4640	4640	4640	0
39	20241017	185200	860535240	4640	4640	4640	4640	0
40	20241017	185100	860535240	4640	4640	4640	4640	0
41	20241017	185000	860535240	4640	4640	4640	4640	0
42	20241017	184900	860535240	4640	4640	4640	4640	0
43	20241017	184800	860535240	4640	4640	4640	4640	0
44	20241017	184700	860535240	4640	4640	4640	4640	0
45	20241017	184600	860535240	4640	4640	4640	4640	0
46	20241017	184500	860535240	4640	4640	4640	4640	0
47	20241017	184400	860535240	4640	4640	4640	4640	0
48	20241017	184300	860535240	4640	4640	4640	4640	0
49	20241017	184200	860535240	4640	4640	4640	4640	0
50	20241017	184100	860535240	4640	4640	4640	4640	0
51	20241017	184000	860535240	4640	4640	4640	4640	0
52	20241017	183900	860535240	4640	4640	4640	4640	0
53	20241017	183800	860535240	4640	4640	4640	4640	0
54	20241017	183700	860535240	4640	4640	4640	4640	0
55	20241017	183600	860535240	4640	4640	4640	4640	0
56	20241017	183500	860535240	4640	4640	4640	4640	0
57	20241017	183400	860535240	4640	4640	4640	4640	0
58	20241017	183300	860535240	4640	4640	4640	4640	0
59	20241017	183200	860535240	4640	4640	4640	4640	0
60	20241017	183100	860535240	4640	4640	4640	4640	0
61	20241017	183000	860535240	4640	4640	4640	4640	0
62	20241017	182900	860535240	4640	4640	4640	4640	1758
63	20241017	182800	860535240	4640	4640	4640	4640	0
64	20241017	182700	860535240	4640	4640	4640	4640	0
65	20241017	182600	860535240	4640	4640	4640	4640	0
66	20241017	182500	860535240	4640	4640	4640	4640	0
67	20241017	182400	860535240	4640	4640	4640	4640	0
68	20241017	182300	860535240	4640	4640	4640	4640	0
69	20241017	182200	860535240	4640	4640	4640	4640	0
70	20241017	182100	860535240	4640	4640	4640	4640	0
71	20241017	182000	860535240	4640	4640	4640	4640	0
72	20241017	181900	860535240	4640	4640	4640	4640	0
73	20241017	181800	860535240	4640	4640	4640	4640	0
74	20241017	181700	860535240	4640	4640	4640	4640	0
75	20241017	181600	860535240	4640	4640	4640	4640	0
76	20241017	181500	860535240	4640	4640	4640	4640	0
77	20241017	181400	860535240	4640	4640	4640	4640	0
78	20241017	181300	860535240	4640	4640	4640	4640	0
79	20241017	181200	860535240	4640	4640	4640	4640	0
80	20241017	181100	860535240	4640	4640	4640	4640	0
81	20241017	181000	860535240	4640	4640	4640	4640	0
82	20241017	180900	860535240	4640	4640	4640	4640	0
83	20241017	180800	860535240	4640	4640	4640	4640	0
84	20241017	180700	860535240	4640	4640	4640	4640	0
85	20241017	180600	860535240	4640	4640	4640	4640	0
86	20241017	180500	860535240	4640	4640	4640	4640	0
87	20241017	180400	860535240	4640	4640	4640	4640	0
88	20241017	180300	860535240	4640	4640	4640	4640	0
89	20241017	180200	860535240	4640	4640	4640	4640	0
90	20241017	180100	860535240	4640	4640	4640	4640	0
91	20241017	180000	860535240	4640	4640	4640	4640	0
92	20241017	175900	860535240	4640	4640	4640	4640	1758
93	20241017	175800	860535240	4640	4640	4640	4640	0
94	20241017	175700	860535240	4640	4640	4640	4640	0
95	20241017	175600	860535240	4640	4640	4640	4640	0
96	20241017	175500	860535240	4640	4640	4640	4640	0
97	20241017	175400	860535240	4640	4640	4640	4640	0
98	20241017	175300	860535240	4640	4640	4640	4640	0
99	20241017	175200	860535240	4640	4640	4640	4640	0
100	20241017	175100	860535240	4640	4640	4640	4640	0
101	20241017	175000	860535240	4640	4640	4640	4640	0
102	20241017	174900	860535240	4640	4640	4640	4640	0
103	20241017	174800	860535240	4640	4640	4640	4640	0
104	20241017	174700	860535240	4640	4640	4640	4640	0
105	20241017	174600	860535240	4640	4640	4640	4640	0
106	20241017	174500	860535240	4640	4640	4640	4640	0
107	20241017	174400	860535240	4640	4640	4640	4640	0
108	20241017	174300	860535240	4640	4640	4640	4640	0
109	20241017	174200	860535240	4640	4640	4640	4640	0
110	20241017	174100	860535240	4640	4640	4640	4640	0
111	20241017	174000	860535240	4640	4640	4640	4640	0
112	20241017	173900	860535240	4640	4640	4640	4640	0
113	20241017	173800	860535240	4640	4640	4640	4640	0
114	20241017	173700	860535240	4640	4640	4640	4640	0
115	20241017	173600	860535240	4640	4640	4640	4640	0
116	20241017	173500	860535240	4640	4640	4640	4640	0
117	20241017	173400	860535240	4640	4640	4640	4640	0
118	20241017	173300	860535240	4640	4640	4640	4640	0
119	20241017	173200	860535240	4640	4640	4640	4640	0
120	20241017	173100	860535240	4640	4640	4640	4640	0
121	20241017	173000	860535240	4640	4640	4640	4640	0
122	20241017	172900	860535240	4640	4640	4640	4640	1758
123	20241017	172800	860535240	4640	4640	4640	4640	0
124	20241017	172700	860535240	4640	4640	4640	4640	0
125	20241017	172600	860535240	4640	4640	4640	4640	0
126	20241017	172500	860535240	4640	4640	4640	4640	0
127	20241017	172400	860535240	4640	4640	4640	4640	0
128	20241017	172300	860535240	4640	4640	4640	4640	0
129	20241017	172200	860535240	4640	4640	4640	4640	0
130	20241017	172100	860535240	4640	4640	4640	4640	0
131	20241017	172000	860535240	4640	4640	4640	4640	0
132	20241017	171900	860535240	4640	4640	4640	4640	0
133	20241017	171800	860535240	4640	4640	4640	4640	0
134	20241017	171700	860535240	4640	4640	4640	4640	0
135	20241017	171600	860535240	4640	4640	4640	4640	0
136	20241017	171500	860535240	4640	4640	4640	4640	0
137	20241017	171400	860535240	4640	4640	4640	4640	0
138	20241017	171300	860535240	4640	4640	4640	4640	0
139	20241017	171200	860535240	4640	4640	4640	4640	0
140	20241017	171100	860535240	4640	4640	4640	4640	0
141	20241017	171000	860535240	4640	4640	4640	4640	0
142	20241017	170900	860535240	4640	4640	4640	4640	0
143	20241017	170800	860535240	4640	4640	4640	4640	0
144	20241017	170700	860535240	4640	4640	4640	4640	0
145	20241017	170600	860535240	4640	4640	4640	4640	0
146	20241017	170500	860535240	4640	4640	4640	4640	0
147	20241017	170400	860535240	4640	4640	4640	4640	0
148	20241017	170300	860535240	4640	4640	4640	4640	0
149	20241017	170200	860535240	4640	4640	4640	4640	0
150	20241017	170100	860535240	4640	4640	4640	4640	0
151	20241017	170000	860535240	4640	4640	4640	4640	0
152	20241017	165900	860535240	4640	4640	4640	4640	1758
153	20241017	165800	860535240	4640	4640	4640	4640	0
154	20241017	165700	860535240	4640	4640	4640	4640	0
155	20241017	165600	860535240	4640	4640	4640	4640	0
156	20241017	165500	860535240	4640	4640	4640	4640	0
157	20241017	165400	860535240	4640	4640	4640	4640	0
158	20241017	165300	860535240	4640	4640	4640	4640	0
159	20241017	165200	860535240	4640	4640	4640	4640	0
160	20241017	165100	860535240	4640	4640	4640	4640	0
161	20241017	165000	860535240	4640	4640	4640	4640	0
162	20241017	164900	860535240	4640	4640	4640	4640	0
163	20241017	164800	860535240	4640	4640	4640	4640	0
164	20241017	164700	860535240	4640	4640	4640	4640	0
165	20241017	164600	860535240	4640	4640	4640	4640	0
166	20241017	164500	860535240	4640	4640	4640	4640	0
167	20241017	164400	860535240	4640	4640	4640	4640	0
168	20241017	164300	860535240	4640	4640	4640	4640	0
169	20241017	164200	860535240	4640	4640	4640	4640	0
170	20241017	164100	860535240	4640	4640	4640	4640	0
171	20241017	164000	860535240	4640	4640	4640	4640	0
172	20241017	163900	860535240	4640	4640	4640	4640	0
173	20241017	163800	860535240	4640	4640	4640	4640	0
174	20241017	163700	860535240	4640	4640	4640	4640	0
175	20241017	163600	860535240	4640	4640	4640	4640	0
176	20241017	163500	860535240	4640	4640	4640	4640	0
177	20241017	163400	860535240	4640	4640	4640	4640	0
178	20241017	163300	860535240	4640	4640	4640	4640	0
179	20241017	163200	860535240	4640	4640	4640	4640	0
180	20241017	163100	860535240	4640	4640	4640	4640	0
181	20241017	163000	860535240	4640	4640	4640	4640	0
182	20241017	162900	860535240	4640	4640	4640	4640	1758
183	20241017	162800	860535240	4640	4640	4640	4640	0
184	20241017	162700	860535240	4640	4640	4640	4640	0
185	20241017	162600	860535240	4640	4640	4640	4640	0
186	20241017	162500	860535240	4640	4640	4640	4640	0
187	20241017	162400	860535240	4640	4640	4640	4640	0
188	20241017	162300	860535240	4640	4640	4640	4640	0
189	20241017	162200	860535240	4640	4640	4640	4640	0
190	20241017	162100	860535240	4640	4640	4640	4640	0
191	20241017	162000	860535240	4640	4640	4640	4640	0
192	20241017	161900	860535240	4640	4640	4640	4640	0
193	20241017	161800	860535240	4640	4640	4640	4640	0
194	20241017	161700	860535240	4640	4640	4640	4640	0
195	20241017	161600	860535240	4640	4640	4640	4640	0
196	20241017	161500	860535240	4640	4640	4640	4640	0
197	20241017	161400	860535240	4640	4640	4640	4640	0
198	20241017	161300	860535240	4640	4640	4640	4640	0
199	20241017	161200	860535240	4640	4640	4640	4640	0
200	20241017	161100	860535240	4640	4640	4640	4640	0
201	20241017	161000	860535240	4640	4640	4640	4640	0
202	20241017	160900	860535240	4640	4640	4640	4640	0
203	20241017	160800	860535240	4640	4640	4640	4640	0
204	20241017	160700	860535240	4640	4640	4640	4640	0
205	20241017	160600	860535240	4640	4640	4640	4640	0
206	20241017	160500	860535240	4640	4640	4640	4640	0
207	20241017	160400	860535240	4640	4640	4640	4640	0
208	20241017	160300	860535240	4640	4640	4640	4640	0
209	20241017	160200	860535240	4640	4640	4640	4640	0
210	20241017	160100	860535240	4640	4640	4640	4640	0
211	20241017	160000	860535240	4640	4640	4640	4640	0
212	20241017	155900	860535240	4640	4640	4640	4640	1758
213	20241017	155800	860535240	4640	4640	4640	4640	0
214	20241017	155700	860535240	4640	4640	4640	4640	0
215	20241017	155600	860535240	4640	4640	4640	4640	0
216	20241017	155500	860535240	4640	4640	4640	4640	0
217	20241017	155400	860535240	4640	4640	4640	4640	0
218	20241017	155300	860535240	4640	4640	4640	4640	0
219	20241017	155200	860535240	4640	4640	4640	4640	0
220	20241017	155100	860535240	4640	4640	4640	4640	0
221	20241017	155000	860535240	4640	4640	4640	4640	0
222	20241017	154900	860535240	4640	4640	4640	4640	0
223	20241017	154800	860535240	4640	4640	4640	4640	0
224	20241017	154700	860535240	4640	4640	4640	4640	0
225	20241017	154600	860535240	4640	4640	4640	4640	0
226	20241017	154500	860535240	4640	4640	4640	4640	0
227	20241017	154400	860535240	4640	4640	4640	4640	0
228	20241017	154300	860535240	4640	4640	4640	4640	0
229	20241017	154200	860535240	4640	4640	4640	4640	0
230	20241017	154100	860535240	4640	4640	4640	4640	0
231	20241017	154000	860535240	4640	4640	4640	4640	0
232	20241017	153900	860535240	4640	4640	4640	4640	0
233	20241017	153800	860535240	4640	4640	4640	4640	0
234	20241017	153700	860535240	4640	4640	4640	4640	0
235	20241017	153600	860535240	4640	4640	4640	4640	0
236	20241017	153500	860535240	4640	4640	4640	4640	0
237	20241017	153400	860535240	4640	4640	4640	4640	0
238	20241017	153300	860535240	4640	4640	4640	4640	0
239	20241017	153200	860535240	4640	4640	4640	4640	0
240	20241017	153100	860535240	4640	4640	4640	4640	0
241	20241017	153000	860535240	4640	4640	4640	4640	1758
242	20241017	152900	852378120	4635	4635	4635	4635	0
243	20241017	152800	852378120	4635	4635	4635	4635	0
244	20241017	152700	852378120	4635	4635	4635	4635	0
245	20241017	152600	852378120	4635	4635	4635	4635	0
246	20241017	152500	852378120	4635	4635	4635	4635	0
247	20241017	152400	852378120	4635	4635	4635	4635	0
248	20241017	152300	852378120	4635	4635	4635	4635	0
249	20241017	152200	852378120	4635	4635	4635	4635	0
250	20241017	152100	852378120	4635	4635	4635	4635	0
251	20241017	152000	852378120	4635	4635	4635	4635	0
252	20241017	151900	852378120	4635	4635	4635	4610	1481
253	20241017	151800	845549940	4640	4640	4640	4640	25
254	20241017	151700	845433940	4640	4635	4640	4635	2
255	20241017	151600	845424665	4630	4635	4640	4630	31
256	20241017	151500	845280990	4640	4640	4640	4620	839
257	20241017	151400	841404630	4630	4640	4640	4630	110
258	20241017	151300	840895230	4640	4640	4640	4640	29
259	20241017	151200	840760670	4630	4630	4630	4630	2457
260	20241017	151100	829384760	4630	4630	4630	4630	1
261	20241017	151000	829380130	4630	4630	4630	4630	0
262	20241017	150900	829380130	4630	4630	4630	4630	0
263	20241017	150800	829380130	4630	4630	4630	4630	39
264	20241017	150700	829199560	4630	4625	4630	4610	503
265	20241017	150600	826880675	4610	4630	4630	4610	468
266	20241017	150500	824723125	4630	4630	4630	4630	1
267	20241017	150400	824718495	4610	4620	4620	4610	658
268	20241017	150300	821682865	4630	4625	4630	4620	38
269	20241017	150200	821507180	4630	4630	4630	4630	0
270	20241017	150100	821507180	4630	4630	4630	4630	1
271	20241017	150000	821502550	4630	4630	4630	4630	0
272	20241017	145900	821502550	4630	4630	4630	4630	0
273	20241017	145800	821502550	4630	4635	4635	4630	3
274	20241017	145700	821488655	4625	4630	4635	4625	521
275	20241017	145600	819078920	4635	4635	4635	4635	10
276	20241017	145500	819032570	4635	4635	4635	4635	500
277	20241017	145400	816715070	4635	4630	4635	4625	35
278	20241017	145300	816553070	4635	4635	4635	4635	11
279	20241017	145200	816502085	4635	4635	4635	4635	0
280	20241017	145100	816502085	4635	4635	4635	4635	5
281	20241017	145000	816478910	4635	4635	4635	4635	20
282	20241017	144900	816386210	4635	4635	4635	4635	10
283	20241017	144800	816339860	4635	4630	4635	4630	108
284	20241017	144700	815839285	4630	4630	4630	4630	18
285	20241017	144600	815755945	4640	4640	4640	4640	21
286	20241017	144500	815658505	4645	4645	4645	4645	20
287	20241017	144400	815565605	4650	4650	4650	4630	302
288	20241017	144300	814166795	4635	4655	4655	4635	4
289	20241017	144200	814148220	4640	4645	4655	4640	175
290	20241017	144100	813336185	4660	4655	4660	4640	168
291	20241017	144000	812554420	4660	4660	4660	4655	646
292	20241017	143900	809544775	4660	4655	4660	4655	149
293	20241017	143800	808850915	4655	4655	4655	4655	51
294	20241017	143700	808613510	4655	4650	4655	4650	813
295	20241017	143600	804833055	4650	4615	4650	4615	12686
296	20241017	143500	746104335	4615	4595	4615	4595	1066
297	20241017	143400	741191815	4605	4605	4605	4605	8
298	20241017	143300	741154975	4605	4595	4605	4595	3980
299	20241017	143200	722866865	4595	4585	4595	4585	182
300	20241017	143100	722032375	4585	4590	4590	4585	573
301	20241017	143000	719402920	4595	4595	4595	4595	0
302	20241017	142900	719402920	4595	4595	4595	4595	500
303	20241017	142800	717105420	4595	4595	4595	4595	0
304	20241017	142700	717105420	4595	4595	4595	4595	0
305	20241017	142600	717105420	4595	4595	4595	4595	3
306	20241017	142500	717091635	4595	4595	4595	4595	50
307	20241017	142400	716861885	4595	4595	4595	4595	10
308	20241017	142300	716815935	4590	4590	4590	4590	25
309	20241017	142200	716701185	4590	4585	4590	4585	663
310	20241017	142100	713661320	4590	4590	4590	4590	648
311	20241017	142000	710687000	4595	4590	4595	4585	604
312	20241017	141900	707914835	4595	4595	4595	4590	570
313	20241017	141800	705298385	4595	4605	4605	4595	751
314	20241017	141700	701844560	4610	4610	4610	4610	0
315	20241017	141600	701844560	4610	4610	4610	4610	0
316	20241017	141500	701844560	4610	4605	4610	4605	101
317	20241017	141400	701379450	4610	4610	4610	4610	0
318	20241017	141300	701379450	4610	4610	4610	4610	5
319	20241017	141200	701356400	4610	4610	4610	4610	1
320	20241017	141100	701351790	4605	4605	4605	4605	5
321	20241017	141000	701328765	4610	4610	4610	4610	2
322	20241017	140900	701319545	4610	4610	4610	4610	0
323	20241017	140800	701319545	4610	4610	4610	4610	1
324	20241017	140700	701314935	4600	4600	4600	4600	0
325	20241017	140600	701314935	4600	4595	4600	4595	1623
326	20241017	140500	693849140	4600	4600	4600	4600	10
327	20241017	140400	693803140	4600	4610	4610	4600	404
328	20241017	140300	691944430	4610	4610	4610	4610	20
329	20241017	140200	691852230	4610	4600	4610	4600	105
330	20241017	140100	691369220	4610	4610	4610	4610	300
331	20241017	140000	689986220	4610	4610	4610	4610	400
332	20241017	135900	688142220	4610	4610	4610	4610	100
333	20241017	135800	687681220	4615	4615	4615	4615	0
334	20241017	135700	687681220	4615	4615	4615	4615	22
335	20241017	135600	687579690	4615	4620	4620	4615	940
336	20241017	135500	683236895	4600	4595	4600	4595	28
337	20241017	135400	683108170	4600	4610	4620	4600	3092
338	20241017	135300	668877295	4610	4620	4620	4610	2
339	20241017	135200	668868065	4615	4615	4615	4615	1
340	20241017	135100	668863450	4615	4615	4615	4615	15
341	20241017	135000	668794225	4615	4615	4620	4610	210
342	20241017	134900	667825570	4615	4615	4615	4615	0
343	20241017	134800	667825570	4615	4620	4620	4615	3
344	20241017	134700	667811715	4600	4610	4610	4600	10
345	20241017	134600	667765675	4620	4620	4620	4620	18
346	20241017	134500	667682515	4615	4620	4620	4615	3
347	20241017	134400	667668660	4620	4605	4620	4600	3502
348	20241017	134300	651559385	4620	4625	4625	4620	2
349	20241017	134200	651550140	4625	4605	4625	4600	9278
350	20241017	134100	608870970	4600	4605	4605	4600	1178
351	20241017	134000	603446285	4605	4605	4610	4605	2385
352	20241017	133900	592463000	4610	4610	4610	4610	833
353	20241017	133800	588622870	4610	4615	4615	4610	654
354	20241017	133700	585607285	4615	4620	4620	4615	12
355	20241017	133600	585551850	4620	4620	4620	4620	0
356	20241017	133500	585551850	4620	4620	4620	4620	8
357	20241017	133400	585514890	4615	4615	4615	4615	6
358	20241017	133300	585487200	4615	4615	4615	4615	137
359	20241017	133200	584854945	4615	4625	4625	4615	188
360	20241017	133100	583986370	4625	4625	4625	4625	1
361	20241017	133000	583981745	4625	4625	4625	4625	15
362	20241017	132900	583912370	4625	4625	4625	4625	11
363	20241017	132800	583861495	4625	4625	4625	4625	110
364	20241017	132700	583352745	4625	4625	4625	4625	5
365	20241017	132600	583329620	4630	4625	4630	4625	100
366	20241017	132500	582866860	4625	4630	4630	4625	118
367	20241017	132400	582320610	4630	4630	4630	4630	10
368	20241017	132300	582274310	4610	4625	4625	4605	3706
369	20241017	132200	565189615	4625	4625	4625	4625	0
370	20241017	132100	565189615	4625	4625	4630	4625	60
371	20241017	132000	564912110	4605	4605	4610	4605	49
372	20241017	131900	564686460	4605	4605	4605	4605	53
373	20241017	131800	564442395	4600	4605	4605	4600	20
374	20241017	131700	564350390	4600	4605	4605	4600	5005
375	20241017	131600	541302415	4605	4605	4605	4605	1
376	20241017	131500	541297810	4630	4615	4630	4605	1324
377	20241017	131400	535193225	4615	4620	4620	4615	110
378	20241017	131300	534685325	4620	4620	4620	4615	1022
379	20241017	131200	529966185	4620	4620	4620	4620	45
380	20241017	131100	529758285	4620	4620	4620	4620	217
381	20241017	131000	528755745	4620	4625	4625	4620	184
382	20241017	130900	527904785	4625	4625	4625	4625	100
383	20241017	130800	527442285	4640	4625	4640	4625	3169
384	20241017	130700	512785585	4625	4630	4630	4625	8635
385	20241017	130600	472841785	4630	4630	4630	4630	0
386	20241017	130500	472841785	4630	4630	4630	4630	4
387	20241017	130400	472823265	4630	4635	4635	4630	20
388	20241017	130300	472730615	4630	4635	4635	4630	234
389	20241017	130200	471646125	4635	4640	4640	4635	58
390	20241017	130100	471377010	4650	4650	4650	4650	1
391	20241017	130000	471372360	4645	4645	4645	4645	5
392	20241017	125900	471349135	4650	4645	4650	4630	1006
393	20241017	125800	466685185	4650	4650	4650	4650	2
394	20241017	125700	466675885	4650	4650	4650	4650	1
395	20241017	125600	466671235	4650	4650	4650	4650	0
396	20241017	125500	466671235	4650	4640	4650	4640	373
397	20241017	125400	464936890	4650	4645	4650	4640	30
398	20241017	125300	464797540	4645	4650	4650	4645	569
399	20241017	125200	462153535	4650	4650	4650	4650	2005
400	20241017	125100	452830285	4650	4650	4650	4650	0
401	20241017	125000	452830285	4650	4650	4650	4650	20
402	20241017	124900	452737285	4650	4655	4655	4650	60
403	20241017	124800	452458210	4655	4655	4655	4655	5
404	20241017	124700	452434935	4650	4650	4650	4650	2
405	20241017	124600	452425635	4655	4655	4655	4655	0
406	20241017	124500	452425635	4655	4660	4660	4655	887
407	20241017	124400	448296640	4655	4655	4655	4650	240
408	20241017	124300	447179890	4655	4655	4655	4655	0
409	20241017	124200	447179890	4655	4655	4655	4655	0
410	20241017	124100	447179890	4655	4660	4660	4655	434
411	20241017	124000	445159520	4660	4655	4660	4655	52
412	20241017	123900	444917455	4655	4655	4655	4655	23
413	20241017	123800	444810390	4650	4650	4650	4650	0
414	20241017	123700	444810390	4650	4650	4650	4650	0
415	20241017	123600	444810390	4650	4650	4650	4650	8329
416	20241017	123500	406080540	4660	4660	4660	4660	51
417	20241017	123400	405842880	4660	4650	4660	4650	200
418	20241017	123300	404911880	4660	4655	4660	4650	175
419	20241017	123200	404097160	4655	4655	4655	4655	0
420	20241017	123100	404097160	4655	4660	4660	4655	218
421	20241017	123000	403081295	4660	4660	4660	4660	0
422	20241017	122900	403081295	4660	4660	4660	4660	0
423	20241017	122800	403081295	4660	4660	4660	4660	50
424	20241017	122700	402848295	4660	4660	4660	4660	1
425	20241017	122600	402843635	4660	4660	4660	4660	70
426	20241017	122500	402517435	4660	4650	4660	4650	3
427	20241017	122400	402503475	4660	4660	4660	4660	87
428	20241017	122300	402098055	4650	4650	4655	4650	437
429	20241017	122200	400063985	4655	4655	4655	4655	115
430	20241017	122100	399528660	4650	4655	4655	4650	4319
431	20241017	122000	379443715	4655	4660	4670	4655	3955
432	20241017	121900	361030645	4660	4665	4665	4660	465
433	20241017	121800	358862355	4670	4670	4670	4670	0
434	20241017	121700	358862355	4670	4670	4670	4665	131
435	20241017	121600	358251085	4670	4670	4670	4670	0
436	20241017	121500	358251085	4670	4670	4670	4670	1
437	20241017	121400	358246415	4670	4670	4670	4670	6
438	20241017	121300	358218395	4670	4670	4670	4670	41
439	20241017	121200	358026925	4670	4670	4670	4670	10
440	20241017	121100	357980225	4670	4670	4670	4670	45
441	20241017	121000	357770075	4675	4675	4675	4675	1
442	20241017	120900	357765400	4665	4665	4665	4665	538
443	20241017	120800	355255630	4665	4665	4665	4665	20
444	20241017	120700	355162330	4665	4670	4670	4665	11
445	20241017	120600	355110965	4675	4675	4675	4675	2
446	20241017	120500	355101615	4675	4675	4675	4665	606
447	20241017	120400	352271590	4675	4675	4675	4675	62
448	20241017	120300	351981740	4670	4675	4675	4670	187
449	20241017	120200	351107690	4680	4680	4680	4680	51
450	20241017	120100	350869010	4680	4680	4680	4680	1323
451	20241017	120000	344677370	4680	4680	4680	4680	10
452	20241017	115900	344630570	4680	4680	4680	4680	0
453	20241017	115800	344630570	4680	4680	4680	4680	0
454	20241017	115700	344630570	4680	4680	4680	4680	10
455	20241017	115600	344583770	4680	4680	4680	4675	222
456	20241017	115500	343545310	4680	4675	4680	4675	11
457	20241017	115400	343493880	4675	4675	4675	4675	140
458	20241017	115300	342839380	4675	4675	4675	4675	150
459	20241017	115200	342138130	4680	4680	4680	4680	53
460	20241017	115100	341890090	4680	4680	4680	4675	53
461	20241017	115000	341642300	4680	4680	4680	4680	16
462	20241017	114900	341567420	4680	4680	4680	4680	100
463	20241017	114800	341099420	4680	4680	4680	4680	53
464	20241017	114700	340851380	4675	4680	4680	4675	3
465	20241017	114600	340837345	4680	4680	4680	4680	0
466	20241017	114500	340837345	4680	4675	4680	4675	2
467	20241017	114400	340827990	4675	4675	4675	4675	0
468	20241017	114300	340827990	4675	4675	4675	4675	1
469	20241017	114200	340823315	4680	4670	4680	4670	385
470	20241017	114100	339024735	4670	4675	4675	4670	712
471	20241017	114000	335699580	4675	4680	4680	4675	479
472	20241017	113900	333460120	4680	4680	4680	4680	18
473	20241017	113800	333375880	4680	4685	4685	4680	3
474	20241017	113700	333361835	4685	4685	4685	4670	693
475	20241017	113600	330121920	4685	4690	4690	4670	12670
476	20241017	113500	270885805	4690	4690	4690	4690	446
477	20241017	113400	268794065	4695	4695	4695	4695	20
478	20241017	113300	268700165	4695	4695	4695	4695	115
479	20241017	113200	268160240	4695	4695	4700	4695	563
480	20241017	113100	265516950	4695	4695	4700	4690	2610
481	20241017	113000	253252360	4695	4695	4695	4695	20
482	20241017	112900	253158460	4700	4690	4700	4690	2782
483	20241017	112800	240084275	4695	4695	4695	4695	41
484	20241017	112700	239891780	4700	4700	4700	4695	1043
485	20241017	112600	234990180	4700	4705	4705	4700	93
486	20241017	112500	234553035	4705	4705	4705	4705	80
487	20241017	112400	234176635	4710	4705	4710	4705	28
488	20241017	112300	234044885	4705	4710	4710	4705	87
489	20241017	112200	233635545	4705	4705	4710	4705	35
490	20241017	112100	233470865	4705	4705	4705	4705	76
491	20241017	112000	233113285	4710	4705	4710	4705	27
492	20241017	111900	232986245	4705	4705	4705	4705	55
493	20241017	111800	232727470	4710	4705	4710	4705	110
494	20241017	111700	232209915	4710	4710	4710	4710	0
495	20241017	111600	232209915	4710	4700	4710	4700	379
496	20241017	111500	230428605	4705	4705	4710	4700	1584
497	20241017	111400	222983680	4700	4705	4705	4700	111
498	20241017	111300	222461820	4705	4705	4710	4705	570
499	20241017	111200	219779965	4710	4710	4710	4710	0
500	20241017	111100	219779965	4710	4705	4710	4705	129
501	20241017	111000	219173015	4710	4710	4710	4710	930
502	20241017	110900	214792715	4710	4710	4710	4710	132
503	20241017	110800	214170995	4715	4715	4715	4715	345
504	20241017	110700	212544320	4710	4710	4710	4710	85
505	20241017	110600	212143970	4715	4710	4715	4710	112
506	20241017	110500	211616445	4715	4710	4715	4710	2
507	20241017	110400	211607020	4715	4710	4715	4710	413
508	20241017	110300	209661780	4715	4715	4715	4715	1
509	20241017	110200	209657065	4715	4715	4715	4715	16
510	20241017	110100	209581625	4720	4710	4720	4710	305
511	20241017	110000	208143610	4720	4720	4720	4720	1
512	20241017	105900	208138890	4725	4725	4725	4725	0
513	20241017	105800	208138890	4725	4725	4725	4725	20
514	20241017	105700	208044390	4725	4725	4725	4725	0
515	20241017	105600	208044390	4725	4710	4725	4710	100
516	20241017	105500	207573375	4725	4725	4725	4725	0
517	20241017	105400	207573375	4725	4725	4725	4725	0
518	20241017	105300	207573375	4725	4725	4725	4700	16011
519	20241017	105200	132282295	4720	4720	4720	4720	11
520	20241017	105100	132230375	4725	4725	4725	4725	1
521	20241017	105000	132225650	4720	4720	4725	4720	3
522	20241017	104900	132211485	4725	4725	4725	4725	0
523	20241017	104800	132211485	4725	4720	4725	4715	1415
524	20241017	104700	125538120	4725	4725	4725	4725	0
525	20241017	104600	125538120	4725	4725	4725	4725	25
526	20241017	104500	125419995	4725	4725	4725	4725	0
527	20241017	104400	125419995	4725	4725	4725	4725	0
528	20241017	104300	125419995	4725	4725	4725	4725	0
529	20241017	104200	125419995	4725	4725	4725	4725	2
530	20241017	104100	125410545	4725	4715	4725	4715	213
531	20241017	104000	124404140	4725	4720	4725	4720	14
532	20241017	103900	124338050	4725	4725	4725	4725	5
533	20241017	103800	124314425	4725	4725	4725	4725	18
534	20241017	103700	124229375	4725	4725	4725	4725	1
535	20241017	103600	124224650	4725	4725	4725	4725	3
536	20241017	103500	124210475	4715	4715	4715	4715	0
537	20241017	103400	124210475	4715	4715	4715	4715	0
538	20241017	103300	124210475	4715	4715	4715	4715	0
539	20241017	103200	124210475	4715	4720	4720	4715	548
540	20241017	103100	121625220	4720	4720	4720	4720	0
541	20241017	103000	121625220	4720	4725	4725	4720	210
542	20241017	102900	120632975	4725	4725	4725	4725	100
543	20241017	102800	120160475	4725	4730	4730	4725	64
544	20241017	102700	119857760	4725	4730	4730	4725	406
545	20241017	102600	117937860	4730	4730	4730	4725	332
546	20241017	102500	116367915	4730	4730	4730	4730	0
547	20241017	102400	116367915	4730	4730	4730	4730	1
548	20241017	102300	116363185	4745	4745	4745	4745	0
549	20241017	102200	116363185	4745	4745	4745	4745	0
550	20241017	102100	116363185	4745	4735	4745	4725	1618
551	20241017	102000	108685875	4740	4740	4745	4740	45
552	20241017	101900	108472465	4740	4740	4750	4740	43
553	20241017	101800	108268625	4750	4750	4750	4750	1
554	20241017	101700	108263875	4755	4755	4755	4755	0
555	20241017	101600	108263875	4755	4730	4755	4730	267
556	20241017	101500	106995915	4730	4750	4750	4730	1475
557	20241017	101400	100002565	4755	4755	4755	4750	52
558	20241017	101300	99755555	4755	4750	4755	4750	70
559	20241017	101200	99423050	4755	4755	4755	4750	692
560	20241017	101100	96135790	4755	4770	4770	4755	2001
561	20241017	101000	86616395	4770	4770	4770	4770	0
562	20241017	100900	86616395	4770	4770	4770	4770	0
563	20241017	100800	86616395	4770	4770	4770	4770	8
564	20241017	100700	86578235	4770	4770	4770	4770	0
565	20241017	100600	86578235	4770	4770	4770	4770	0
566	20241017	100500	86578235	4770	4770	4770	4770	200
567	20241017	100400	85624235	4770	4770	4770	4770	400
568	20241017	100300	83716235	4770	4770	4770	4770	0
569	20241017	100200	83716235	4770	4770	4770	4760	2131
570	20241017	100100	73568305	4770	4775	4775	4770	317
571	20241017	100000	72054975	4780	4780	4780	4780	0
572	20241017	095900	72054975	4780	4780	4780	4780	0
573	20241017	095800	72054975	4780	4780	4780	4780	1
574	20241017	095700	72050195	4775	4775	4775	4775	15
575	20241017	095600	71978570	4775	4775	4775	4775	0
576	20241017	095500	71978570	4775	4770	4775	4770	17
577	20241017	095400	71897475	4770	4770	4770	4770	0
578	20241017	095300	71897475	4770	4770	4770	4770	3
579	20241017	095200	71883165	4770	4770	4770	4770	12
580	20241017	095100	71825925	4770	4775	4775	4770	39
581	20241017	095000	71639875	4775	4775	4775	4775	200
582	20241017	094900	70684875	4775	4765	4775	4760	1332
583	20241017	094800	64338250	4765	4765	4765	4765	19
584	20241017	094700	64247715	4770	4770	4770	4770	628
585	20241017	094600	61252155	4775	4775	4775	4775	0
586	20241017	094500	61252155	4775	4775	4775	4775	0
587	20241017	094400	61252155	4775	4775	4775	4775	1
588	20241017	094300	61247380	4770	4770	4770	4770	600
589	20241017	094200	58385380	4780	4780	4780	4780	15
590	20241017	094100	58313680	4780	4780	4780	4780	30
591	20241017	094000	58170280	4780	4780	4780	4780	23
592	20241017	093900	58060340	4770	4770	4770	4770	2
593	20241017	093800	58050800	4770	4770	4770	4770	0
594	20241017	093700	58050800	4770	4770	4775	4770	1173
595	20241017	093600	52453145	4770	4770	4770	4770	53
596	20241017	093500	52200335	4775	4775	4775	4775	0
597	20241017	093400	52200335	4775	4775	4775	4775	0
598	20241017	093300	52200335	4775	4775	4775	4775	11
599	20241017	093200	52147810	4780	4780	4780	4780	110
600	20241017	093100	51622010	4780	4780	4780	4780	1147
601	20241017	093000	46139350	4805	4805	4805	4805	2
602	20241017	092900	46129740	4805	4800	4805	4800	845
603	20241017	092800	42073735	4800	4775	4800	4775	901
604	20241017	092700	37751435	4800	4800	4800	4800	0
605	20241017	092600	37751435	4800	4800	4800	4800	20
606	20241017	092500	37655435	4800	4800	4800	4800	125
607	20241017	092400	37055435	4800	4775	4800	4770	304
608	20241017	092300	35605315	4775	4775	4775	4775	0
609	20241017	092200	35605315	4775	4775	4780	4775	707
610	20241017	092100	32229385	4800	4800	4800	4800	1
611	20241017	092000	32224585	4800	4795	4800	4795	5
612	20241017	091900	32200590	4780	4780	4780	4780	213
613	20241017	091800	31182450	4800	4800	4800	4800	60
614	20241017	091700	30894450	4815	4815	4815	4815	1
615	20241017	091600	30889635	4785	4785	4785	4780	694
616	20241017	091500	27569845	4800	4800	4800	4800	7
617	20241017	091400	27536245	4815	4810	4815	4810	125
618	20241017	091300	26934770	4815	4815	4815	4815	0
619	20241017	091200	26934770	4815	4815	4815	4815	1
620	20241017	091100	26929955	4790	4790	4815	4790	180
621	20241017	091000	26067730	4790	4790	4790	4790	349
622	20241017	090900	24396020	4790	4800	4800	4790	1778
623	20241017	090800	15867740	4835	4805	4840	4805	203
624	20241017	090700	14892245	4805	4805	4805	4805	347
625	20241017	090600	13224910	4805	4830	4830	4805	214
626	20241017	090500	12193890	4830	4840	4840	4800	177
627	20241017	090400	11339990	4800	4800	4840	4800	732
628	20241017	090300	7821945	4820	4815	4820	4800	621
629	20241017	090200	4838500	4805	4805	4805	4805	0
630	20241017	090100	4838500	4805	4815	4820	4800	234
631	20241017	090000	3715220	4820	4800	4820	4800	774